138,68SEK
-0,09%
Echtzeit-Aktienkurs SVENSKA CELL.B FRIA SK10
Bid:
Ask:
Aktienkurse zur SVENSKA CELL.B FRIA SK10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 139,15 | 139,55 | 137,70 | 138,65 | -0,11% | 1.160.507,00 |
| 16.10.2024 | 141,05 | 141,60 | 136,05 | 138,80 | -2,24% | 1.877.091,00 |
| 15.10.2024 | 145,33 | 145,33 | 141,03 | 141,97 | -2,12% | - |
| 14.10.2024 | 146,45 | 146,95 | 143,90 | 145,05 | -0,96% | 869.433,00 |
| 11.10.2024 | 144,45 | 146,50 | 144,45 | 146,45 | 1,45% | 660.417,00 |
| 10.10.2024 | 145,00 | 146,55 | 144,35 | 144,35 | -2,07% | 1.242.947,00 |
| 09.10.2024 | 146,10 | 147,70 | 145,80 | 147,40 | 0,89% | 666.378,00 |
| 08.10.2024 | 147,40 | 147,65 | 145,20 | 146,10 | -1,78% | 995.699,00 |
| 07.10.2024 | 151,00 | 151,10 | 147,65 | 148,75 | -1,26% | 1.246.459,00 |
| 04.10.2024 | 149,45 | 151,00 | 149,35 | 150,65 | 0,80% | 1.695.453,00 |
| 03.10.2024 | 147,05 | 151,95 | 146,80 | 149,45 | 1,46% | 2.271.254,00 |
| 02.10.2024 | 147,65 | 148,50 | 146,65 | 147,30 | -0,14% | 1.499.167,00 |
| 01.10.2024 | 147,95 | 149,45 | 147,00 | 147,50 | -0,30% | 1.259.945,00 |
| 30.09.2024 | 147,95 | 149,30 | 146,45 | 147,95 | 0,00% | 2.638.916,00 |
| 27.09.2024 | 148,05 | 149,00 | 147,80 | 147,95 | -0,07% | 1.080.349,00 |
| 26.09.2024 | 148,00 | 149,15 | 147,25 | 148,05 | 0,85% | 1.188.535,00 |
| 25.09.2024 | 145,65 | 147,10 | 145,05 | 146,80 | 0,58% | 844.725,00 |
| 24.09.2024 | 144,75 | 146,05 | 144,45 | 145,95 | 1,96% | 1.052.265,00 |
| 23.09.2024 | 143,20 | 144,00 | 142,25 | 143,15 | 0,00% | 913.951,00 |
| 20.09.2024 | 146,75 | 147,10 | 142,90 | 143,15 | -2,39% | 2.273.880,00 |
| 19.09.2024 | 145,15 | 147,85 | 145,15 | 146,65 | 1,95% | 1.826.007,00 |
| 18.09.2024 | 144,20 | 144,50 | 142,80 | 143,85 | -0,59% | 1.267.259,00 |
| 17.09.2024 | 144,00 | 145,35 | 143,85 | 144,70 | 0,63% | 1.132.900,00 |
| 16.09.2024 | 143,45 | 144,45 | 143,00 | 143,80 | 0,00% | 537.255,00 |
| 13.09.2024 | 143,85 | 144,70 | 143,50 | 143,80 | 0,31% | 827.408,00 |
| 12.09.2024 | 143,50 | 145,20 | 143,35 | 143,35 | 0,81% | 1.087.441,00 |
| 11.09.2024 | 142,50 | 143,90 | 142,00 | 142,20 | -0,21% | 1.323.015,00 |
| 10.09.2024 | 139,30 | 142,85 | 139,30 | 142,50 | 2,30% | 1.539.769,00 |
| 09.09.2024 | 139,25 | 140,15 | 138,75 | 139,30 | 0,51% | 772.306,00 |
| 06.09.2024 | 138,65 | 139,30 | 137,70 | 138,60 | -0,14% | 972.542,00 |
| 05.09.2024 | 137,50 | 138,90 | 137,05 | 138,80 | 0,95% | 1.078.443,00 |
| 04.09.2024 | 138,95 | 139,45 | 136,85 | 137,50 | -2,20% | 1.291.522,00 |
| 03.09.2024 | 141,30 | 141,60 | 139,35 | 140,60 | -0,50% | 1.538.974,00 |
| 02.09.2024 | 141,30 | 141,95 | 140,55 | 141,30 | -0,88% | 1.144.938,00 |
| 30.08.2024 | 139,30 | 142,55 | 139,30 | 142,55 | 2,52% | 4.463.783,00 |
| 29.08.2024 | 136,85 | 139,40 | 136,80 | 139,05 | 1,68% | 2.369.438,00 |
| 28.08.2024 | 137,35 | 137,35 | 136,30 | 136,75 | -0,22% | 1.390.076,00 |
| 27.08.2024 | 137,25 | 138,50 | 137,05 | 137,05 | 0,00% | 844.850,00 |
| 26.08.2024 | 138,10 | 138,55 | 137,00 | 137,05 | -0,76% | 1.415.247,00 |
| 23.08.2024 | 137,35 | 138,25 | 136,70 | 138,10 | 0,91% | 1.276.781,00 |
| 22.08.2024 | 135,15 | 138,05 | 132,10 | 136,85 | -1,55% | 2.847.487,00 |
| 21.08.2024 | 139,45 | 140,45 | 138,90 | 139,00 | -0,14% | 756.111,00 |
| 20.08.2024 | 139,90 | 139,90 | 138,65 | 139,20 | -0,50% | 679.017,00 |
| 19.08.2024 | 138,15 | 140,10 | 137,55 | 139,90 | 1,30% | 1.214.332,00 |
| 16.08.2024 | 138,95 | 139,75 | 137,75 | 138,10 | -0,22% | 1.190.137,00 |
| 15.08.2024 | 137,20 | 140,65 | 137,20 | 138,40 | 1,21% | 1.397.897,00 |
| 14.08.2024 | 136,90 | 137,60 | 135,90 | 136,75 | 0,15% | 1.144.442,00 |
| 13.08.2024 | 136,90 | 137,30 | 135,85 | 136,55 | -0,36% | 924.801,00 |
| 12.08.2024 | 136,45 | 137,30 | 136,20 | 137,05 | 0,81% | 841.091,00 |
| 09.08.2024 | 136,60 | 137,55 | 135,50 | 135,95 | -0,40% | 1.217.413,00 |
| 08.08.2024 | 136,05 | 136,90 | 134,90 | 136,50 | -0,29% | 948.819,00 |
| 07.08.2024 | 136,95 | 138,05 | 136,60 | 136,90 | 0,29% | 1.352.818,00 |
| 06.08.2024 | 140,00 | 140,05 | 135,95 | 136,50 | -1,69% | 1.340.466,00 |
| 05.08.2024 | 135,95 | 140,25 | 135,00 | 138,85 | -0,50% | 2.345.829,00 |
| 02.08.2024 | 141,95 | 142,00 | 138,55 | 139,55 | -2,41% | 1.681.108,00 |
| 01.08.2024 | 145,75 | 146,00 | 142,70 | 143,00 | -1,79% | 978.019,00 |
| 31.07.2024 | 146,25 | 147,90 | 145,60 | 145,60 | 0,34% | 1.797.431,00 |
| 30.07.2024 | 146,00 | 146,45 | 144,35 | 145,10 | 0,35% | 1.125.930,00 |
| 29.07.2024 | 144,50 | 147,60 | 144,35 | 144,60 | 0,28% | 2.708.561,00 |
| 26.07.2024 | 145,25 | 147,20 | 142,25 | 144,20 | -5,29% | 2.723.903,00 |
| 25.07.2024 | 149,15 | 152,25 | 148,55 | 152,25 | 1,13% | 1.319.247,00 |
| 24.07.2024 | 150,95 | 151,15 | 148,80 | 150,55 | -0,95% | 997.475,00 |
| 23.07.2024 | 155,10 | 155,80 | 151,35 | 152,00 | -1,94% | 1.541.336,00 |
| 22.07.2024 | 152,85 | 155,65 | 152,65 | 155,00 | 1,71% | 1.011.586,00 |
| 19.07.2024 | 153,60 | 153,80 | 151,90 | 152,40 | -1,04% | 893.629,00 |
| 18.07.2024 | 154,15 | 154,90 | 153,25 | 154,00 | 0,26% | 1.336.830,00 |
| 17.07.2024 | 154,70 | 154,70 | 151,50 | 153,60 | -0,87% | 1.243.780,00 |
| 16.07.2024 | 152,30 | 154,95 | 151,75 | 154,95 | 1,34% | 933.758,00 |
| 15.07.2024 | 156,00 | 156,00 | 152,35 | 152,90 | -2,30% | 804.359,00 |
| 12.07.2024 | 151,50 | 156,95 | 151,50 | 156,50 | 3,64% | 1.474.435,00 |
| 11.07.2024 | 153,85 | 154,00 | 149,50 | 151,00 | -1,31% | 1.924.337,00 |
| 10.07.2024 | 152,90 | 153,85 | 151,90 | 153,00 | 0,36% | 1.386.788,00 |
| 09.07.2024 | 152,05 | 153,90 | 151,60 | 152,45 | 0,13% | 971.097,00 |
| 08.07.2024 | 150,85 | 152,25 | 150,20 | 152,25 | 0,83% | 1.097.812,00 |
| 05.07.2024 | 154,30 | 154,65 | 150,75 | 151,00 | -2,14% | 848.332,00 |
| 04.07.2024 | 153,00 | 154,95 | 152,80 | 154,30 | 0,98% | 477.728,00 |
| 03.07.2024 | 153,00 | 154,45 | 152,40 | 152,80 | 0,13% | 917.310,00 |
| 02.07.2024 | 155,30 | 155,30 | 152,60 | 152,60 | -2,21% | 835.698,00 |
| 01.07.2024 | 157,75 | 158,05 | 155,35 | 156,05 | -0,32% | 726.375,00 |
| 28.06.2024 | 156,00 | 157,55 | 155,20 | 156,55 | 0,80% | 917.211,00 |
| 27.06.2024 | 153,55 | 155,80 | 153,40 | 155,30 | 1,24% | 673.410,00 |
| 26.06.2024 | 155,00 | 156,85 | 153,05 | 153,40 | -0,71% | 1.071.390,00 |
| 25.06.2024 | 156,35 | 156,35 | 154,15 | 154,50 | -1,18% | 1.024.326,00 |
| 24.06.2024 | 155,30 | 157,25 | 155,20 | 156,35 | 0,79% | 1.418.764,00 |
| 21.06.2024 | 156,45 | 156,45 | 154,19 | 155,13 | -0,81% | - |
| 20.06.2024 | 154,40 | 156,45 | 154,30 | 156,40 | 1,39% | 2.373.067,00 |
| 19.06.2024 | 155,00 | 155,60 | 154,05 | 154,25 | -0,13% | 2.179.745,00 |
| 18.06.2024 | 155,35 | 155,85 | 153,10 | 154,45 | -0,32% | 1.896.241,00 |
| 17.06.2024 | 155,05 | 155,50 | 153,00 | 154,95 | -0,06% | 1.062.931,00 |
| 14.06.2024 | 156,60 | 157,10 | 153,65 | 155,05 | -0,74% | 986.300,00 |
| 13.06.2024 | 154,10 | 156,25 | 153,10 | 156,20 | 0,90% | 2.143.798,00 |
| 12.06.2024 | 153,85 | 155,80 | 153,30 | 154,80 | 1,14% | 1.162.128,00 |
| 11.06.2024 | 156,05 | 156,35 | 152,60 | 153,05 | -1,92% | 1.492.708,00 |
| 10.06.2024 | 156,25 | 156,35 | 155,30 | 156,05 | -0,67% | 1.006.298,00 |
| 07.06.2024 | 157,05 | 157,25 | 155,30 | 157,10 | -0,46% | 944.865,00 |
| 06.06.2024 | 157,00 | 158,17 | 156,87 | 157,82 | 0,65% | - |
| 05.06.2024 | 158,80 | 159,30 | 156,00 | 156,80 | -0,88% | 1.150.668,00 |
| 04.06.2024 | 159,50 | 160,75 | 157,60 | 158,20 | -0,60% | 1.068.112,00 |
| 03.06.2024 | 162,65 | 164,85 | 158,90 | 159,15 | -1,06% | 1.193.549,00 |
| 31.05.2024 | 159,10 | 160,85 | 158,30 | 160,85 | 1,35% | 4.305.197,00 |